Pason Systems Inc.
PSI.TOTSXEnergy● Active
$13.85
$-0.55(-3.82%)
Market Cap$1.1B
P/E Ratio—
52W High$15.47
52W Low$11.09
Pason Systems Inc.（PSI.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
psi.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$18.59
Jul 11, 2024
-25.5% from here
5-Year Low5Y
$7.50
Aug 6, 2021
+84.7% from low
IPO Priceadj.
$1.73
Jan 23, 1998
+700.6% since IPO
1 Year Ago
$12.59
Jun 9, 2025
+10.0% in 1Y
5 Years Ago
$9.36
Jun 8, 2021
+48.0% in 5Y
10 Years Ago
$18.70
Jun 8, 2016
-25.9% in 10Y
Historical Price Data · PSI.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $14.36 | $14.36 | $13.82 | $13.85 | $13.85 | 144K | -3.55% |
| Jun 4, 2026 | $14.56 | $14.56 | $14.26 | $14.40 | $14.40 | 126K | -1.10% |
| Jun 3, 2026 | $14.77 | $14.94 | $14.54 | $14.56 | $14.56 | 136K | -1.42% |
| Jun 2, 2026 | $14.58 | $14.79 | $14.51 | $14.79 | $14.79 | 163K | +1.44% |
| Jun 1, 2026 | $14.72 | $14.96 | $14.49 | $14.50 | $14.50 | 394K | -1.49% |
| May 29, 2026 | $14.26 | $14.86 | $14.11 | $14.86 | $14.86 | 3.1M | +4.21% |
| May 28, 2026 | $14.38 | $14.59 | $14.30 | $14.32 | $14.32 | 348K | -0.42% |
| May 27, 2026 | $14.42 | $14.51 | $14.15 | $14.39 | $14.39 | 305K | -0.21% |
| May 26, 2026 | $14.32 | $14.59 | $14.32 | $14.50 | $14.50 | 277K | +1.26% |
| May 25, 2026 | $14.56 | $14.56 | $14.14 | $14.25 | $14.25 | 60K | -2.13% |
| May 22, 2026 | $14.38 | $14.67 | $14.38 | $14.59 | $14.59 | 243K | +1.46% |
| May 21, 2026 | $14.28 | $14.47 | $14.17 | $14.40 | $14.40 | 224K | +0.84% |
| May 20, 2026 | $14.12 | $14.44 | $14.11 | $14.14 | $14.14 | 114K | +0.14% |
| May 19, 2026 | $14.00 | $14.33 | $13.91 | $14.12 | $14.12 | 112K | +0.86% |
| May 15, 2026 | $14.06 | $14.06 | $13.80 | $14.03 | $14.03 | 124K | -0.21% |
| May 14, 2026 | $13.99 | $14.13 | $13.98 | $14.04 | $14.04 | 40K | +0.36% |
| May 13, 2026 | $14.01 | $14.16 | $13.85 | $13.99 | $13.99 | 116K | -0.14% |
| May 12, 2026 | $14.60 | $14.69 | $14.00 | $14.01 | $14.01 | 258K | -4.04% |
| May 11, 2026 | $14.33 | $14.86 | $14.33 | $14.54 | $14.54 | 300K | +1.47% |
| May 8, 2026 | $14.42 | $14.78 | $14.35 | $14.56 | $14.56 | 295K | +0.97% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · PSI.TO
Jan 1 → Dec 31 · 6 years2026+15.5%$11.99 → $13.85
+15.5%
2025-11.9%$13.61 → $11.99
-11.9%
2024-16.5%$16.30 → $13.61
-16.5%
2023+1.9%$15.87 → $16.17
+1.9%
2022+32.9%$11.99 → $15.94
+32.9%
2021+23.7%$9.33 → $11.54
+23.7%
Best Year2022 · +32.9%
Worst Year2024 · -16.5%
Positive Years4 / 6
Avg Annual Return+7.6%
6Y Total Return+48.4%
6Y CAGR~+6.8% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$149.92+0.00%
Mkt Cap $621.4B
Chevron Corporation
CVX
$187.31+0.00%
Mkt Cap $373.0B
Shell plc
SHEL
$85.40+0.00%
Mkt Cap $240.8B
TotalEnergies SE
TTE
$88.71+0.00%
Mkt Cap $197.6B
Enbridge Inc.
ENB.TO
$78.54+0.00%
Mkt Cap $171.5B
Enbridge Inc
ENB-PT.TO
$24.75+0.00%
Mkt Cap $155.2B
ConocoPhillips
COP
$117.14+0.00%
Mkt Cap $142.7B
Enbridge Inc
ENB-PA.TO
$23.90+0.00%
Mkt Cap $139.1B
Canadian Natural Resources Limited
CNQ.TO
$63.76+0.00%
Mkt Cap $133.0B
Enbridge Inc.
ENB
$56.31+0.00%
Mkt Cap $123.0BWhat If You Invested in PSI.TO?
If you invested $1,000 in PSI.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$741
Total Return-25.9%
CAGR~-3.0% / yr
Profit$-259
Based on Jun 8, 2016 · $18.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pason Systems Inc.（PSI.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $13.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PSI.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PSI.TO 历史股价FMP 日线复权 OHLCV